$125.11 -3.11 (%) Direxion Trust Shs Direxion Daily Retail Bull 3X Shs - NYSEARCA

Mar. 4, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RETL historical data

Date Open High Low Close Volume
3/4/2015127.12128.44124.07125.1124,583
3/3/2015131.56131.56125.37128.2223,532
3/2/2015127.32129.90126.77129.9050,215
2/27/2015127.50127.88125.80126.778,916
2/26/2015129.00129.00125.22126.7617,730
2/25/2015128.70128.80125.62127.8812,973
2/24/2015127.13128.00124.85126.6117,482
2/23/2015127.26127.26123.15124.058,408
2/20/2015121.06124.45119.00124.1916,922
2/19/2015123.13123.38120.68120.6816,181
2/18/2015122.00122.75121.09122.7013,970
2/17/2015123.41123.41119.67122.4913,173
2/13/2015124.41124.41121.28123.5314,875
2/12/2015121.95122.40120.00122.4011,134
2/11/2015121.95122.00119.50120.9715,478
2/10/2015120.91121.00118.22120.4710,377
2/9/2015116.04119.36116.01116.5314,794
2/6/2015121.49121.49118.42118.8112,897
2/5/2015119.00120.09118.19119.7522,721
2/4/2015113.82117.95113.82116.3625,398
2/3/2015109.66115.10109.44115.0925,077
2/2/2015104.93108.51100.04107.7413,571
1/30/2015107.00110.00104.78105.2128,191
1/29/2015102.11106.60101.70105.678,969
1/28/2015108.00108.00102.12102.2317,103
1/27/2015105.50107.00103.43105.5010,747
1/26/2015108.53108.53105.00106.958,862
1/23/2015105.50107.95104.68106.2715,384
1/22/201599.00105.6199.00104.5418,896
1/21/201593.7998.6493.7997.658,588
1/20/201596.0397.0092.0094.4814,461
1/16/201592.5096.0091.0096.006,940
1/15/201596.5897.2693.0093.6210,449
1/14/201596.0097.5794.0096.2518,850
1/13/2015104.07105.5398.7099.4111,564
1/12/2015102.59102.59100.00101.709,962
1/9/2015106.50106.50102.61102.6114,752
1/8/2015106.27108.02105.05107.5015,018
1/6/201597.7999.6094.1996.6124,349
1/5/2015100.01100.3396.7497.4220,610
1/2/2015104.48105.53100.70102.1917,685
12/31/2014106.00107.72104.35104.3513,059
12/30/2014104.59105.93103.64104.7514,288
12/29/2014104.41105.36102.41105.138,620
12/26/2014101.91103.81101.91103.0710,407
12/24/2014105.00105.00101.76101.8219,568
12/23/2014101.47103.57101.47102.9514,732
12/22/201499.00101.2998.92101.2915,260
12/19/201499.7599.7596.7098.0529,190
12/18/201496.5498.0094.9898.0020,740
12/17/201490.2494.2989.7894.2017,696
12/16/201494.1994.6189.0089.0413,581
12/15/201495.7996.8092.4594.8912,975
12/12/201493.1396.5093.1393.3913,448
12/11/201493.9797.4593.9794.8220,478
12/10/201494.5995.9791.2391.236,299
12/9/201491.9594.6891.4594.6816,835
12/8/201495.1495.9093.2093.857,382
12/5/201496.5696.5693.8994.667,275
12/4/201495.0895.6393.3995.6318,894
12/3/201498.3598.3594.7095.7115,808
12/2/201495.9896.6094.5295.9110,887
12/1/2014100.19100.1994.4895.0861,236
11/28/201495.90100.6195.9099.3223,757
11/26/201495.4495.4494.0094.6313,865
11/25/201497.4797.4793.8894.6422,824
11/24/201496.3096.3895.0595.5316,722
11/21/201495.8696.6493.9494.0119,879
11/20/201491.8393.5789.0593.1418,385
11/19/201486.5191.3986.5190.8613,557
11/18/201487.0387.7586.1487.4517,701
11/17/201489.3489.3487.5087.7439,347
11/14/201487.6389.0287.2988.9431,271
11/13/201485.8687.8285.8687.7712,584
11/12/201482.7785.6682.7785.488,144
11/11/201483.7583.7582.8983.112,129
11/10/201481.3583.3081.3583.3023,755
11/7/201480.0082.0080.0081.557,861
11/6/201478.5180.4278.5080.429,103
11/5/201479.5279.9477.9478.113,912
11/4/201477.5078.4777.0078.184,714
11/3/201479.3379.5977.8178.425,154
10/31/201479.2079.5978.2778.276,451
10/30/201475.5777.3175.5776.763,718
10/29/201475.6076.1474.5974.607,534
10/28/201474.4075.0074.3375.003,897
10/27/201473.6474.8373.2674.453,157
10/24/201472.8673.7372.2773.734,954
10/23/201475.9376.7574.8475.634,594
10/22/201475.2775.9074.0374.338,358
10/21/201470.8074.4770.8074.4723,222
10/20/201465.5270.0865.5270.082,874
10/17/201466.4367.5566.4367.062,141
10/16/201464.0066.5263.0165.002,856
10/15/201468.0068.5862.1064.4514,223
10/14/201469.6470.5069.4770.004,729
10/13/201472.2572.2570.8771.002,870
10/10/201474.5074.5072.4672.492,600
10/9/201476.5076.6473.6473.741,962
10/8/201474.5376.5073.4076.506,754
  • Showing 1-100 of 1,164 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center